U.S. markets open in 3 hours 38 minutes
F S&P 500
5,199.00 -13.75 (-0.26%) F Dow Jones
39,105.00 -90.00 (-0.23%) F Nasdaq
18,127.75 -58.75 (-0.32%) E-mini Russell 2000 Index Futur
2,055.60 -9.20 (-0.45%) Petróleo
79.47 +0.48 (+0.61%) Oro
2,314.80 -7.50 (-0.32%)
Invesco S&P SmallCap Industrials ETF (PSCI)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 120.93 | 122.47 | 120.93 | 122.47 | 122.47 | 7,800 |
| 07 may 2024 | 122.36 | 122.63 | 121.98 | 121.98 | 121.98 | 3,800 |
| 06 may 2024 | 121.74 | 122.38 | 121.74 | 122.38 | 122.38 | 2,400 |
| 03 may 2024 | 121.60 | 121.60 | 120.54 | 120.82 | 120.82 | 2,000 |
| 02 may 2024 | 119.63 | 119.88 | 118.51 | 119.88 | 119.88 | 3,600 |
| 01 may 2024 | 119.26 | 120.66 | 118.36 | 118.80 | 118.80 | 6,300 |
| 30 abr 2024 | 121.06 | 121.06 | 118.90 | 118.90 | 118.90 | 2,800 |
| 29 abr 2024 | 121.75 | 122.35 | 121.75 | 121.98 | 121.98 | 11,100 |
| 26 abr 2024 | 120.94 | 121.96 | 120.94 | 121.38 | 121.38 | 4,400 |
| 25 abr 2024 | 118.95 | 121.06 | 118.95 | 120.84 | 120.84 | 4,700 |
| 24 abr 2024 | 122.56 | 122.56 | 120.46 | 121.35 | 121.35 | 4,500 |
| 23 abr 2024 | 119.69 | 122.43 | 119.69 | 122.36 | 122.36 | 3,100 |
| 22 abr 2024 | 119.92 | 120.61 | 119.77 | 119.98 | 119.98 | 2,600 |
| 19 abr 2024 | 118.06 | 119.15 | 118.06 | 119.15 | 119.15 | 5,600 |
| 18 abr 2024 | 118.91 | 119.92 | 118.23 | 118.40 | 118.40 | 3,200 |
| 17 abr 2024 | 120.56 | 120.56 | 118.40 | 118.46 | 118.46 | 7,000 |
| 16 abr 2024 | 120.57 | 120.57 | 119.01 | 119.57 | 119.57 | 4,200 |
| 15 abr 2024 | 122.40 | 122.40 | 120.18 | 120.68 | 120.68 | 54,300 |
| 12 abr 2024 | 122.89 | 122.89 | 121.01 | 121.50 | 121.50 | 21,200 |
| 11 abr 2024 | 122.99 | 123.22 | 122.07 | 123.20 | 123.20 | 2,700 |
| 10 abr 2024 | 122.82 | 122.82 | 122.10 | 122.35 | 122.35 | 7,400 |
| 09 abr 2024 | 125.56 | 125.56 | 124.67 | 125.54 | 125.54 | 3,800 |
| 08 abr 2024 | 125.80 | 126.15 | 125.73 | 125.75 | 125.75 | 5,100 |
| 05 abr 2024 | 124.28 | 125.00 | 124.28 | 124.94 | 124.94 | 2,600 |
| 04 abr 2024 | 125.88 | 126.13 | 123.22 | 123.60 | 123.60 | 11,600 |
| 03 abr 2024 | 122.26 | 124.52 | 122.26 | 124.51 | 124.51 | 3,400 |
| 02 abr 2024 | 124.72 | 124.72 | 122.32 | 123.03 | 123.03 | 7,200 |
| 01 abr 2024 | 127.51 | 127.51 | 124.88 | 125.11 | 125.11 | 6,200 |
| 28 mar 2024 | 126.88 | 127.62 | 126.53 | 126.87 | 126.87 | 6,100 |
| 27 mar 2024 | 125.46 | 126.46 | 125.14 | 126.46 | 126.46 | 7,800 |
| 26 mar 2024 | 124.67 | 124.74 | 124.26 | 124.34 | 124.34 | 14,000 |
| 25 mar 2024 | 124.34 | 124.34 | 123.89 | 123.89 | 123.89 | 8,100 |
| 22 mar 2024 | 124.91 | 124.93 | 123.84 | 124.06 | 124.06 | 5,700 |
| 21 mar 2024 | 123.58 | 125.10 | 123.58 | 125.09 | 125.09 | 6,600 |
| 20 mar 2024 | 119.90 | 122.73 | 119.90 | 122.66 | 122.66 | 4,600 |
| 19 mar 2024 | 119.84 | 120.67 | 119.71 | 120.67 | 120.67 | 4,600 |
| 18 mar 2024 | 121.03 | 121.03 | 119.72 | 119.72 | 119.72 | 2,700 |
| 18 mar 2024 | 0.18 Dividendo | |||||
| 15 mar 2024 | 119.77 | 120.74 | 119.72 | 120.74 | 120.56 | 7,000 |
| 14 mar 2024 | 121.42 | 121.42 | 118.89 | 119.75 | 119.57 | 24,100 |
| 13 mar 2024 | 121.14 | 121.45 | 120.64 | 121.22 | 121.04 | 5,000 |
| 12 mar 2024 | 120.65 | 120.75 | 119.97 | 120.65 | 120.47 | 5,000 |
| 11 mar 2024 | 121.62 | 121.62 | 119.49 | 120.43 | 120.25 | 2,900 |
| 08 mar 2024 | 122.78 | 123.38 | 121.15 | 121.56 | 121.38 | 6,800 |
| 07 mar 2024 | 121.16 | 121.90 | 121.16 | 121.90 | 121.72 | 3,300 |
| 06 mar 2024 | 120.76 | 120.96 | 120.06 | 120.43 | 120.25 | 4,000 |
| 05 mar 2024 | 120.71 | 120.71 | 119.15 | 119.37 | 119.19 | 4,000 |
| 04 mar 2024 | 121.57 | 121.84 | 120.38 | 120.41 | 120.23 | 5,000 |
| 01 mar 2024 | 120.34 | 121.20 | 120.34 | 120.93 | 120.75 | 4,600 |
| 29 feb 2024 | 121.26 | 121.26 | 120.18 | 120.92 | 120.74 | 5,200 |
| 28 feb 2024 | 120.52 | 120.85 | 120.12 | 120.31 | 120.13 | 7,600 |
| 27 feb 2024 | 119.97 | 120.50 | 119.83 | 120.39 | 120.21 | 55,200 |
| 26 feb 2024 | 118.23 | 119.28 | 118.23 | 118.97 | 118.79 | 6,400 |
| 23 feb 2024 | 117.80 | 118.87 | 117.60 | 118.63 | 118.45 | 3,800 |
| 22 feb 2024 | 118.06 | 118.10 | 117.40 | 117.98 | 117.80 | 2,800 |
| 21 feb 2024 | 118.33 | 118.33 | 117.14 | 117.79 | 117.61 | 4,600 |
| 20 feb 2024 | 118.88 | 118.88 | 117.93 | 118.21 | 118.03 | 3,400 |
| 16 feb 2024 | 119.75 | 120.44 | 119.13 | 119.33 | 119.15 | 5,800 |
| 15 feb 2024 | 118.76 | 120.69 | 118.76 | 120.69 | 120.51 | 6,200 |
| 14 feb 2024 | 117.32 | 118.09 | 116.20 | 117.90 | 117.72 | 11,700 |
| 13 feb 2024 | 117.52 | 117.52 | 114.46 | 115.31 | 115.14 | 7,600 |
| 12 feb 2024 | 117.98 | 119.26 | 117.79 | 118.99 | 118.81 | 5,200 |
| 09 feb 2024 | 116.81 | 117.38 | 115.99 | 117.37 | 117.20 | 8,900 |
| 08 feb 2024 | 114.87 | 116.23 | 114.87 | 116.23 | 116.06 | 4,600 |
| 07 feb 2024 | 115.12 | 115.25 | 114.04 | 114.68 | 114.51 | 22,300 |
| 06 feb 2024 | 113.67 | 114.80 | 113.67 | 114.56 | 114.39 | 18,800 |
| 05 feb 2024 | 115.23 | 115.23 | 112.92 | 113.49 | 113.32 | 4,600 |
| 02 feb 2024 | 113.97 | 115.62 | 113.97 | 115.42 | 115.25 | 5,300 |
| 01 feb 2024 | 113.95 | 115.24 | 112.71 | 115.24 | 115.07 | 25,300 |
| 31 ene 2024 | 115.91 | 115.91 | 112.96 | 112.96 | 112.79 | 6,700 |
| 30 ene 2024 | 115.33 | 115.53 | 114.33 | 115.53 | 115.36 | 6,200 |
| 29 ene 2024 | 114.39 | 115.08 | 113.42 | 115.08 | 114.91 | 8,200 |
| 26 ene 2024 | 114.31 | 114.58 | 113.74 | 114.06 | 113.89 | 4,700 |
| 25 ene 2024 | 113.63 | 113.83 | 113.05 | 113.83 | 113.66 | 2,700 |
| 24 ene 2024 | 114.57 | 114.57 | 112.12 | 112.43 | 112.26 | 5,500 |
| 23 ene 2024 | 114.87 | 114.87 | 113.16 | 113.29 | 113.12 | 10,900 |
| 22 ene 2024 | 112.75 | 113.96 | 112.75 | 113.96 | 113.79 | 3,100 |
| 19 ene 2024 | 111.55 | 111.73 | 109.75 | 111.73 | 111.56 | 5,300 |
| 18 ene 2024 | 109.75 | 110.42 | 109.00 | 110.42 | 110.26 | 4,300 |
| 17 ene 2024 | 109.20 | 109.26 | 108.66 | 108.95 | 108.79 | 7,100 |
| 16 ene 2024 | 110.71 | 110.71 | 109.60 | 110.00 | 109.84 | 4,800 |
| 12 ene 2024 | 111.12 | 111.12 | 110.50 | 111.07 | 110.90 | 6,900 |
| 11 ene 2024 | 111.50 | 111.50 | 109.75 | 111.36 | 111.19 | 24,000 |
| 10 ene 2024 | 110.67 | 111.29 | 110.55 | 111.29 | 111.12 | 11,600 |
| 09 ene 2024 | 110.35 | 111.16 | 110.31 | 110.87 | 110.70 | 4,500 |
| 08 ene 2024 | 111.16 | 111.91 | 110.91 | 111.91 | 111.74 | 3,000 |
| 05 ene 2024 | 111.04 | 111.89 | 111.02 | 111.06 | 110.89 | 5,200 |
| 04 ene 2024 | 112.08 | 112.08 | 111.42 | 111.44 | 111.27 | 5,100 |
| 03 ene 2024 | 114.26 | 114.26 | 111.59 | 111.70 | 111.53 | 5,400 |
| 02 ene 2024 | 115.62 | 115.62 | 114.68 | 114.83 | 114.66 | 5,300 |
| 29 dic 2023 | 116.80 | 116.80 | 115.94 | 115.96 | 115.79 | 4,400 |
| 28 dic 2023 | 117.31 | 117.31 | 116.91 | 117.14 | 116.97 | 4,500 |
| 27 dic 2023 | 117.10 | 118.06 | 117.10 | 117.38 | 117.21 | 4,600 |
| 26 dic 2023 | 116.73 | 117.75 | 116.73 | 117.41 | 117.23 | 4,100 |
| 22 dic 2023 | 116.22 | 117.02 | 116.01 | 116.41 | 116.24 | 5,200 |
| 21 dic 2023 | 115.42 | 115.68 | 114.84 | 115.68 | 115.51 | 3,300 |
| 20 dic 2023 | 115.07 | 116.92 | 114.07 | 114.07 | 113.90 | 11,800 |
| 19 dic 2023 | 114.85 | 115.67 | 114.81 | 115.53 | 115.36 | 13,400 |
| 18 dic 2023 | 114.10 | 114.10 | 113.05 | 113.18 | 113.01 | 6,500 |
| 18 dic 2023 | 0.299 Dividendo | |||||
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.